LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201948.7050.0148.0949.7949.792,836,600
Aug 15, 201948.9149.0448.0948.2148.212,918,500
Aug 14, 201949.4249.4448.2248.7648.763,653,800
Aug 13, 201949.4050.9549.3649.9249.923,240,500
Aug 12, 201950.0250.1549.5450.0550.052,051,000
Aug 09, 201950.2350.7650.0650.4550.452,594,300
Aug 08, 201950.2450.8049.9150.4950.493,673,100
Aug 07, 201949.1850.1748.7749.9349.933,592,400
Aug 06, 201949.3949.7949.0549.7149.713,234,900
Aug 05, 201950.0050.0048.4048.9648.965,156,500
Aug 02, 201950.8450.9750.2550.6250.623,142,500
Aug 01, 201951.5352.2850.4250.9650.964,588,000
Jul 31, 201952.5552.7151.3951.5351.534,985,500
Jul 30, 201952.5552.8052.1552.5552.552,794,400
Jul 29, 201953.1553.6952.6952.8852.883,785,900
Jul 26, 201954.8654.8653.1453.2553.255,835,400
Jul 25, 201953.3355.9452.4154.9154.918,684,100
Jul 24, 201954.0054.9453.8554.7254.724,756,600
Jul 23, 201952.7554.2552.7354.1254.123,399,900
Jul 22, 201952.3153.1052.2752.6852.683,567,200
Jul 19, 201952.5352.9352.0052.0252.024,285,500
Jul 18, 201952.1752.7351.9052.4452.442,969,400
Jul 17, 201953.1353.1352.2752.3052.303,712,800
Jul 16, 201952.2853.7952.2853.2853.283,601,100
Jul 15, 201952.3553.0052.1852.2652.263,191,400
Jul 12, 201952.0052.8151.8252.5152.512,643,100
Jul 11, 201952.1752.2351.7751.8451.842,094,500
Jul 10, 201951.9152.3451.7251.8651.863,224,000
Jul 09, 201951.7152.2451.4751.6951.693,121,800
Jul 08, 201951.6052.2951.4152.0852.083,164,700
Jul 05, 201951.8552.2551.4651.8851.882,113,200
Jul 03, 201951.7752.2351.5851.8951.892,717,000
Jul 02, 201951.9152.2551.0351.4351.432,909,300
Jul 01, 201951.2051.8351.0551.5451.543,350,600
Jun 28, 201950.9651.1850.6550.7850.785,965,400
Jun 27, 201950.7651.4750.5050.7450.743,856,700
Jun 26, 201951.0751.3850.3550.7050.703,847,600
Jun 25, 201951.1251.6150.9651.0051.002,954,000
Jun 24, 201951.4651.5050.9151.2251.222,384,200
Jun 21, 201951.5251.9951.1251.2551.254,733,300
Jun 20, 201951.8251.9151.0351.5251.523,884,300
Jun 19, 201952.0052.1050.8951.5151.513,903,300
Jun 18, 201951.4352.4651.1651.7051.703,068,800
Jun 17, 201951.6151.7051.0751.1851.182,811,200
Jun 14, 201952.5452.5951.3851.8251.822,535,300
Jun 13, 201951.1152.7551.0752.3852.384,241,800
Jun 12, 201950.5951.1150.4250.8150.812,572,800
Jun 11, 201950.5651.1450.2750.5850.582,949,000
Jun 10, 201950.8551.3350.2850.3050.303,016,600
Jun 07, 201950.1650.9650.0850.3750.372,032,300
Jun 06, 201950.2550.5049.5449.9849.982,385,900
Jun 05, 201949.5950.2949.4050.2250.224,456,100
Jun 04, 201948.2449.2248.1748.9548.956,212,700
Jun 04, 20190.18 Dividend
Jun 03, 201947.6048.3547.4047.7947.615,231,200
May 31, 201948.9149.0147.4447.6047.425,193,900
May 30, 201949.5749.8949.0649.3949.202,792,300
May 29, 201950.1550.1549.1149.5649.373,703,100
May 28, 201950.7350.9349.9950.0349.843,446,600
May 24, 201951.1151.5650.8851.1550.962,311,900
May 23, 201952.0552.0550.3650.9650.775,438,200
May 22, 201953.2453.5252.5252.5752.373,192,000
May 21, 201952.5553.4452.4053.3753.173,471,400
May 20, 201951.7852.5151.7352.0151.812,658,200
May 17, 201952.0652.9851.9552.2452.042,173,200
May 16, 201952.1753.0152.0052.5952.393,176,100
May 15, 201951.0152.4450.7152.0151.813,086,600
May 14, 201951.1251.9450.9051.6551.462,616,100
May 13, 201951.7751.8450.7851.0450.853,285,700
May 10, 201952.1552.8851.1852.7452.542,564,700
May 09, 201951.9052.5251.8052.4652.262,749,100
May 08, 201951.8952.8951.6152.4152.213,464,800
May 07, 201953.0453.1251.4552.2152.014,893,900
May 06, 201952.8153.6152.7253.4853.282,307,600
May 03, 201953.5253.9353.2953.6253.422,502,100
May 02, 201953.9954.4953.3653.3753.172,903,900
May 01, 201954.6054.6153.8653.9053.702,514,200
Apr 30, 201953.9354.5653.5254.2354.033,861,000
Apr 29, 201952.9954.0752.7453.8353.634,029,400
Apr 26, 201953.2553.5552.9452.9852.783,939,400
Apr 25, 201953.1254.8652.6453.3553.157,115,900
Apr 24, 201952.9153.0452.3952.9352.734,074,200
Apr 23, 201951.7852.9251.5652.7952.593,600,000
Apr 22, 201951.8652.0751.4651.7151.522,971,500
Apr 18, 201952.6652.7751.9052.1851.983,342,100
Apr 17, 201953.3953.6352.4752.7652.562,571,000
Apr 16, 201952.2652.9751.9852.7852.582,941,000
Apr 15, 201953.0653.0652.2852.2952.092,524,600
Apr 12, 201953.2753.6452.7153.1352.932,738,400
Apr 11, 201952.7553.5152.6953.0052.803,287,100
Apr 10, 201952.5752.7651.7252.6252.423,910,700
Apr 09, 201951.6352.0851.3851.8951.693,380,600
Apr 08, 201952.2652.5051.6751.9451.747,001,700
Apr 05, 201953.2553.7353.0653.2553.052,531,800
Apr 04, 201953.2553.3052.2153.1852.982,799,500
Apr 03, 201952.9553.5252.8252.8952.693,098,300
Apr 02, 201953.1753.4352.1552.7152.514,412,800
Apr 01, 201952.2753.0552.0252.4152.216,312,900
Mar 29, 201950.5852.1050.4551.9151.716,669,600
Mar 28, 201949.8050.7249.7250.4550.267,368,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...